AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:205.00
CallsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200710C00205000 | 2020-07-09 4:59PM EDT | 2020-07-10 | 147.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL200717C00205000 | 2020-07-02 11:26AM EDT | 2020-07-17 | 161.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL200724C00205000 | 2020-06-16 2:22PM EDT | 2020-07-24 | 147.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL200731C00205000 | 2020-07-09 2:08PM EDT | 2020-07-31 | 177.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL200918C00205000 | 2020-06-26 3:59PM EDT | 2020-09-18 | 150.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL210115C00205000 | 2020-07-09 1:11PM EDT | 2021-01-15 | 179.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL210618C00205000 | 2020-07-09 2:17PM EDT | 2021-06-18 | 180.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220121C00205000 | 2020-07-06 2:57PM EDT | 2022-01-21 | 173.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200710P00205000 | 2020-06-26 12:20PM EDT | 2020-07-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL200717P00205000 | 2020-07-06 9:57AM EDT | 2020-07-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL200724P00205000 | 2020-07-02 1:56PM EDT | 2020-07-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL200731P00205000 | 2020-06-29 3:32PM EDT | 2020-07-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL200821P00205000 | 2020-07-08 9:36AM EDT | 2020-08-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL200918P00205000 | 2020-07-07 10:57AM EDT | 2020-09-18 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL201120P00205000 | 2020-07-08 1:02PM EDT | 2020-11-20 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL210115P00205000 | 2020-07-09 11:49AM EDT | 2021-01-15 | 2.53 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| AAPL210618P00205000 | 2020-07-09 3:35PM EDT | 2021-06-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL220121P00205000 | 2020-07-02 3:26PM EDT | 2022-01-21 | 8.27 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
© 2020 Verizon Media. All rights reserved.